Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangoma Technologies Corp (TSV: STC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 1.250 1.250 1.250 1.250 5,300 +0.00(+0.00%)
Nov 29, 2007 1.250 1.250 1.250 1.250 11,000 +0.08(+6.84%)
Nov 28, 2007 1.170 1.170 1.170 1.170 10,000 -0.03(-2.50%)
Nov 27, 2007 1.200 1.200 1.200 1.200 23,500 -0.04(-3.23%)
Nov 26, 2007 1.140 1.240 1.140 1.240 2,300 -0.02(-1.59%)
Nov 23, 2007 1.110 1.260 1.110 1.260 5,420 +0.06(+5.00%)
Nov 21, 2007 1.250 1.250 1.150 1.200 70,000 -0.03(-2.44%)
Nov 20, 2007 1.250 1.260 1.230 1.230 19,000 -0.02(-1.60%)
Nov 19, 2007 1.250 1.250 1.250 1.250 10,000 -0.04(-3.10%)
Nov 16, 2007 1.260 1.290 1.260 1.290 59,000 +0.03(+2.38%)
Nov 15, 2007 1.300 1.300 1.260 1.260 13,800 +0.00(+0.00%)
Nov 14, 2007 1.250 1.260 1.250 1.260 23,000 +0.03(+2.44%)
Nov 13, 2007 1.300 1.300 1.230 1.230 4,500 -0.14(-10.22%)
Nov 12, 2007 1.170 1.370 1.170 1.370 7,000 +0.14(+11.38%)
Nov 09, 2007 1.200 1.230 1.200 1.230 21,000 +0.03(+2.50%)
Nov 08, 2007 1.200 1.200 1.200 1.200 52,700 +0.00(+0.00%)
Nov 07, 2007 1.300 1.300 1.200 1.200 53,500 -0.05(-4.00%)
Nov 06, 2007 1.300 1.300 1.250 1.250 31,600 +0.00(+0.00%)
Nov 05, 2007 1.300 1.300 1.250 1.250 86,300 -0.10(-7.41%)
Nov 02, 2007 1.300 1.350 1.300 1.350 323,500 +0.05(+3.85%)
Nov 01, 2007 1.280 1.310 1.270 1.300 95,500 +0.05(+4.00%)
Oct 31, 2007 1.350 1.350 1.250 1.250 16,800 -0.11(-8.09%)
Oct 30, 2007 1.380 1.380 1.350 1.360 27,670 +0.08(+6.25%)
Oct 29, 2007 1.380 1.380 1.280 1.280 76,950 -0.10(-7.25%)
Oct 26, 2007 1.350 1.380 1.300 1.380 33,150 +0.03(+2.22%)
Oct 25, 2007 1.370 1.380 1.300 1.350 42,400 -0.02(-1.46%)
Oct 24, 2007 1.360 1.370 1.360 1.370 10,500 +0.02(+1.48%)
Oct 23, 2007 1.350 1.360 1.110 1.350 32,107 +0.05(+3.85%)
Oct 19, 2007 1.350 1.360 1.300 1.300 83,300 +0.00(+0.00%)
Oct 18, 2007 1.320 1.320 1.250 1.300 73,000 +0.00(+0.00%)
Oct 17, 2007 1.400 1.400 1.300 1.300 8,760 -0.07(-5.11%)
Oct 16, 2007 1.330 1.370 1.330 1.370 14,700 +0.01(+0.74%)
Oct 15, 2007 1.330 1.390 1.330 1.360 54,587 +0.00(+0.00%)
Oct 12, 2007 1.340 1.450 1.340 1.360 40,600 +0.01(+0.74%)
Oct 11, 2007 1.450 1.450 1.350 1.350 8,000 -0.05(-3.57%)
Oct 10, 2007 1.550 1.550 1.300 1.400 49,200 -0.06(-4.11%)
Oct 09, 2007 1.440 1.500 1.350 1.460 146,400 +0.03(+2.10%)
Oct 08, 2007 1.320 1.440 1.320 1.430 52,800 +0.00(+0.00%)
Oct 05, 2007 1.320 1.440 1.320 1.430 52,800 +0.13(+10.00%)
Oct 04, 2007 1.300 1.300 1.300 1.300 6,000 +0.00(+0.00%)
Oct 03, 2007 1.350 1.350 1.250 1.300 33,700 +0.00(+0.00%)
Oct 02, 2007 1.210 1.300 1.210 1.300 33,200 +0.10(+8.33%)
Oct 01, 2007 1.180 1.200 1.180 1.200 48,000 +0.01(+0.84%)
Sep 28, 2007 1.080 1.200 1.070 1.190 43,500 +0.04(+3.48%)
Sep 27, 2007 1.120 1.150 1.120 1.150 5,000 -0.03(-2.54%)
Sep 26, 2007 1.180 1.200 1.150 1.180 39,600 -0.02(-1.67%)
Sep 25, 2007 1.100 1.200 1.100 1.200 94,100 +0.08(+7.14%)
Sep 24, 2007 1.080 1.120 1.070 1.120 10,900 +0.04(+3.70%)
Sep 21, 2007 1.090 1.180 1.070 1.080 210,800 -0.02(-1.82%)
Sep 20, 2007 1.060 1.100 1.050 1.100 54,400 -0.09(-7.56%)
Sep 19, 2007 1.150 1.200 1.090 1.190 29,200 +0.04(+3.48%)
Sep 18, 2007 1.100 1.150 1.080 1.150 34,700 -0.05(-4.17%)
Sep 17, 2007 1.080 1.200 1.080 1.200 23,200 +0.00(+0.00%)
Sep 14, 2007 1.090 1.200 1.060 1.200 34,500 +0.10(+9.09%)
Sep 13, 2007 1.140 1.140 1.020 1.100 24,000 -0.13(-10.57%)
Sep 12, 2007 1.080 1.230 1.080 1.230 125,200 +0.23(+23.00%)
Sep 11, 2007 1.000 1.090 1.000 1.000 54,800 +0.00(+0.00%)
Sep 10, 2007 1.000 1.100 1.000 1.000 312,000 +0.00(+0.00%)
Sep 07, 2007 1.050 1.050 1.000 1.000 240,200 -0.05(-4.76%)
Sep 06, 2007 1.050 1.050 1.040 1.050 72,300 -0.03(-2.78%)
Sep 05, 2007 1.020 1.090 1.020 1.080 160,500 +0.07(+6.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.